MetaCap

SAGTEC GLOBAL LIMITED Stock Price History

NASDAQ: SAGTTechnologyComputer Software: Prepackaged SoftwareUSD

0.5075-0.0357 (-6.57%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SAGT price history at a glance

The price history for SAGTEC GLOBAL LIMITED (SAGT) on this page begins on March 3, 2025, when the stock closed at $3.60; it most recently closed at $0.5075 on October 5, 2026. The highest price in this record is $6.24, reached on May 5, 2025; the latest close is 91.9% below that peak. In the last 12 months alone, SAGT has lost 73.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$6.24
Date of high
May 5, 2025
Low since 2025
$0.4149
Date of low
Oct 5, 2026
52-week high
$3.39
52-week low
$0.4149
IPO year
2025
Last close
$0.5075

SAGT returns

1 week

-11.43%

1 month

-17.21%

3 months

-45.49%

6 months

-72.12%

Year to date

-75.48%

1 year

-73.15%

SAGT price return, excluding dividends.

SAGT annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5075-73.84%
2025*1.94-46.11%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

SAGT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.540.56980.41490.5075-6.57%
0.54220.55460.53010.5432-2.83%
0.55520.57970.530.559-2.27%
0.600.6090.560.572-0.17%
0.5720.5850.5620.5730.00%
0.5610.5950.5580.573-4.34%
0.5780.600.560.599+4.54%
0.6090.6090.560.573-6.53%
0.610.6340.5850.613-1.13%
0.6110.6310.6030.62+1.64%
0.6210.630.6030.61-1.77%
0.6030.6210.6030.621+1.64%
0.6450.650.6030.611-4.38%
0.6690.6790.6220.639-1.24%
0.5860.6470.5860.647+10.03%
0.5650.610.5210.588+1.03%
0.600.6120.580.582-2.84%
0.6240.6680.5850.599-4.92%
0.6110.630.6070.63+5.00%
0.580.6120.570.60+8.89%
0.560.5730.5410.551-3.67%
0.6010.6130.5630.572-6.69%
0.5950.620.580.613+0.33%
0.620.620.5960.611+0.33%
0.6250.6390.6050.609-1.30%
0.6430.6430.600.617-2.53%
0.6310.6630.6310.633-1.40%
0.6770.680.6420.642-7.36%
0.6740.6930.650.693+4.84%
0.6650.6850.6560.661-0.75%
0.660.6990.650.666+3.10%
0.6260.6580.6110.646+2.70%
0.6280.650.6220.629+0.96%
0.630.650.620.623-4.59%
0.6520.670.640.653+3.82%
0.6510.6590.6010.629-7.36%
0.7050.730.650.679-13.06%
0.6690.900.6550.781+20.34%
0.7090.7150.640.649-7.15%
0.690.7360.6810.699+1.75%
0.690.7170.6850.687-1.15%
0.7010.7220.6890.695-0.57%
0.7250.7320.620.699-3.59%
0.7450.790.7210.725-3.33%
0.880.880.7450.75+4.02%
0.7590.7750.700.721-7.92%
0.870.870.7610.783-8.21%
0.8640.920.790.853+0.35%
0.7850.880.7850.85+10.39%
0.820.870.760.77-10.67%
0.7960.870.760.862+14.93%
0.7550.7830.750.75-0.66%
0.7630.800.740.755-4.43%
0.800.8390.740.79+2.33%
0.8050.8050.7650.772-3.50%
0.8820.8910.7890.80-7.08%
0.8870.900.850.861-2.71%
0.910.9750.880.885+1.03%
0.900.9080.8650.876-0.57%
0.880.900.860.881-1.01%
0.900.9290.890.89-0.67%
0.8830.930.8830.896+1.47%
0.9090.9140.870.883-0.45%
0.930.930.860.887-4.73%
0.930.9570.930.931-2.41%
0.921.000.920.954+3.47%
0.930.960.9040.922-3.56%
0.9810.990.9460.956-5.35%
1.041.050.971.01+1.00%
1.101.151.001.00-12.28%
1.181.231.101.14-8.80%
1.191.261.191.25+0.81%
1.301.361.191.24+18.10%
1.381.461.051.05-27.08%
1.461.581.321.44+19.01%
1.281.491.211.21-6.92%
1.161.391.161.30-0.76%
1.601.611.241.31+32.32%
1.081.090.9750.99-4.81%
1.051.081.041.040.00%
1.031.071.011.040.00%
1.001.041.001.04+6.67%
1.061.070.950.975-10.55%
1.111.111.031.09-2.68%
1.031.121.001.12+9.80%
1.001.020.971.02-0.97%
0.9771.050.961.03+8.65%
0.9190.9480.9010.948-0.11%
0.9511.000.9240.949-1.86%
0.950.9740.900.967+0.73%
1.001.010.960.96-6.80%
1.051.111.001.03-8.04%
1.051.121.031.12+3.70%
1.111.111.041.08+0.93%
1.011.071.001.07+5.94%
1.031.070.961.01-3.81%
0.961.050.961.05+7.69%
0.8730.980.8730.975+9.18%
0.9311.030.880.893-13.30%
0.741.110.721.03+17.71%
0.9531.030.8570.875-6.32%
1.101.140.8720.934-15.09%
1.201.251.101.10-9.84%
1.251.251.221.22+1.67%
1.301.301.181.20-12.09%
1.471.491.301.37-11.94%
1.641.661.531.55-5.49%
1.611.651.541.64+4.46%
1.491.581.471.570.00%
1.481.631.411.57+1.29%
1.541.701.481.55-4.91%
1.651.731.601.63-5.23%
1.851.861.501.72-20.74%
3.073.392.122.17+27.65%
1.891.891.661.70-5.03%
1.811.951.751.79+4.43%
1.681.771.681.71+3.25%
1.761.761.551.66-2.64%
1.771.771.681.71-3.12%
1.761.761.731.76-1.12%
1.711.831.711.78+3.49%
1.821.881.711.72-7.03%
1.881.981.851.85-2.63%
2.002.061.851.90-4.04%
1.952.091.921.98+3.13%
1.852.051.821.92+5.49%
1.781.931.611.82-7.61%
1.962.001.941.97+2.60%
2.092.251.921.92-9.86%
2.192.202.092.130.00%
2.212.232.092.13-6.58%
2.392.392.152.280.00%
2.362.362.162.28+1.79%
2.482.501.882.24-9.68%
2.412.892.262.48+5.53%
2.222.482.162.35+4.44%
2.212.312.082.25+8.17%
2.102.412.022.08-6.31%
2.202.312.182.22-1.77%
2.432.472.162.26-5.44%
2.402.572.342.39-0.83%
2.382.492.332.41+1.26%
2.522.582.372.38-7.39%
2.662.662.362.57-4.10%
2.392.772.392.68+19.64%
2.352.402.112.24-3.45%
2.503.302.142.32+6.42%
1.922.621.902.18+19.13%
1.851.971.831.83-0.87%
1.931.931.821.85-4.35%
1.901.951.871.93-2.03%
1.942.041.911.97+1.55%
1.952.051.901.94-2.51%
1.962.111.961.99+0.76%
2.052.051.851.98-2.71%
2.102.192.002.03-4.69%
2.192.192.102.13+0.95%
2.122.242.112.11-0.94%
2.442.442.102.13-13.41%
2.342.502.202.46+4.68%
2.272.482.112.35+3.52%
2.272.422.122.27-0.87%
2.072.481.782.29+6.02%
1.762.201.502.16+21.35%
1.211.851.161.78+45.90%
1.221.561.121.22+0.83%
1.401.641.101.21-7.63%
1.611.651.241.31-18.63%
1.481.711.481.61+12.59%
1.671.801.421.43-4.67%
1.631.631.501.50-7.41%
1.831.831.581.62-11.96%
1.841.871.821.84+1.10%
1.831.881.781.82-3.09%
1.881.961.801.88-4.67%
1.922.111.861.97+3.14%
1.921.941.841.91-0.52%
1.992.001.831.92-3.47%
1.982.021.921.99+0.96%
1.922.031.921.970.00%
1.941.991.941.97+3.68%
1.881.951.841.900.00%
1.951.981.811.90-4.52%
2.012.011.921.99+0.51%
1.992.001.921.98-1.00%
1.942.021.862.00+8.70%
1.831.841.771.84+1.66%
1.941.941.811.81-3.72%
1.971.971.881.88-1.05%
1.961.971.891.90-1.04%
1.942.031.901.92-1.03%
1.921.941.891.94+1.04%
1.942.171.901.92-1.03%
2.072.161.901.94-6.28%
2.092.181.992.07-0.48%
2.042.262.002.08+1.66%
2.072.072.012.05+1.79%
2.002.052.002.01-0.50%
2.102.102.012.02+2.54%
2.052.121.971.97-3.90%
2.042.082.002.05-1.44%
2.032.141.982.08+5.58%
2.042.041.951.97+3.41%
1.982.121.901.91-6.16%
2.062.061.962.03+5.18%
2.012.021.911.93-3.98%
2.202.202.002.01-8.88%
2.152.302.022.21+4.55%
2.122.122.042.11-0.47%
2.152.192.062.12-3.20%
2.352.362.102.19-7.98%
2.372.402.352.380.00%
2.452.452.302.38-0.83%
2.402.502.352.40+2.13%
2.332.612.052.35-1.67%
2.452.452.312.39-7.26%
2.452.582.422.58+9.19%
2.302.542.302.36+2.61%
2.412.502.102.30+2.22%
2.032.261.992.25+15.98%
1.821.981.821.94+4.86%
2.002.011.851.85-7.50%
1.962.031.942.00+3.09%
1.881.971.881.94+3.19%
1.931.971.861.88-5.53%
1.892.041.891.99+3.11%
1.982.001.911.93-2.03%
2.042.041.821.97-1.50%
2.062.141.932.00-6.54%
2.232.292.082.14-3.60%
2.412.442.182.22-7.88%
2.272.702.262.41+4.78%
2.212.462.152.30+0.88%
2.052.701.962.28+20.95%
1.911.921.881.89-2.84%
1.941.941.881.94-1.02%
1.981.981.881.96+3.70%
1.971.971.891.89+0.53%
1.861.981.861.88-2.08%
1.981.981.861.92+2.13%
1.951.951.881.88-0.63%
1.861.951.861.89-0.16%
1.991.991.851.90-2.82%
1.901.991.891.95+0.52%
1.981.981.861.94+4.30%
2.052.051.801.86-6.53%
1.962.081.861.99+1.53%
1.931.971.911.96+4.26%
1.961.991.881.88-1.05%
1.981.991.861.90+0.53%
2.032.051.721.89—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAGT chart for longer ranges.